Akastor ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-21	10.860	10.860	10.860	10.860	8.497	2,713
2023-07-20	10.960	11.020	10.920	10.920	8.544	16,969
2023-07-18	10.840	10.840	10.660	10.660	8.341	6,972
2023-07-17	10.980	10.980	10.920	10.920	8.544	23,438
2023-07-14	11.000	11.000	10.740	10.740	8.403	9,090
2023-07-13	11.340	11.360	11.200	11.200	8.763	23,639
2023-07-12	11.540	11.600	11.540	11.580	9.061	789
2023-07-11	11.680	11.680	11.460	11.460	8.967	9,090
2023-07-10	11.080	11.220	11.080	11.180	8.748	2,994
2023-07-07	11.180	11.360	11.180	11.320	8.857	846
2023-07-06	11.140	11.140	11.040	11.040	8.638	2,034
2023-07-05	11.160	11.260	11.160	11.260	8.810	1,209
2023-07-04	11.340	11.360	11.320	11.320	8.857	732
2023-07-03	11.120	11.120	11.120	11.120	8.701	23,418
2023-06-30	11.000	11.340	10.980	11.040	8.638	37,586
2023-06-29	11.200	11.200	10.700	10.820	8.466	17,003
2023-06-27	10.160	10.280	10.160	10.220	7.996	3,879
2023-06-23	10.000	10.000	10.000	10.000	7.824	152
2023-06-22	9.940	9.940	9.940	9.940	7.777	8
2023-06-21	10.040	10.040	10.040	10.040	7.856	1,684
2023-06-16	10.040	10.040	10.040	10.040	7.856	116
2023-06-15	10.040	10.080	10.040	10.040	7.856	13,061
2023-06-14	10.060	10.060	10.060	10.060	7.871	602
2023-06-13	10.100	10.100	10.100	10.100	7.903	387
2023-06-12	10.120	10.180	10.100	10.100	7.903	4,255
2023-06-09	10.220	10.220	10.220	10.220	7.996	4,701
2023-06-08	10.080	10.080	10.080	10.080	7.887	2,328
2023-06-07	9.960	10.180	9.960	10.120	7.918	16,357
2023-06-02	10.220	10.400	10.220	10.400	8.137	9,204
2023-06-01	10.040	10.040	10.040	10.040	7.856	2,367
2023-05-31	9.950	9.950	9.950	9.950	7.785	1,224
2023-05-30	9.980	9.980	9.960	9.960	7.793	789
2023-05-26	10.280	10.280	10.220	10.220	7.996	315
2023-05-23	10.260	10.260	10.260	10.260	8.028	1,995
2023-05-22	10.180	10.180	10.180	10.180	7.965	3,199
2023-05-19	10.360	10.360	10.320	10.320	8.075	1,254
2023-05-16	10.120	10.120	10.060	10.060	7.871	8,413
2023-05-12	10.400	10.520	10.400	10.520	8.231	5,985
2023-05-11	10.560	10.560	10.040	10.040	7.856	8,949
2023-05-10	9.770	9.770	9.770	9.770	7.644	2,000
2023-05-09	10.200	10.200	9.910	9.910	7.754	1,578
2023-05-03	10.080	10.120	10.000	10.020	7.840	3,116
2023-05-02	10.200	10.220	10.180	10.180	7.965	4,600
2023-04-28	10.240	10.560	10.200	10.540	8.247	8,995
2023-04-27	10.520	10.580	10.300	10.320	8.075	26,160
2023-04-26	10.840	10.840	10.840	10.840	8.482	10,016
2023-04-25	11.280	11.280	11.120	11.120	8.701	5,609
2023-04-24	11.580	11.580	11.540	11.540	9.029	2,216
2023-04-21	11.220	11.300	11.220	11.300	8.842	1,616
2023-04-20	11.460	11.500	11.180	11.180	8.748	7,429
2023-04-19	11.540	11.540	11.540	11.540	9.029	318
2023-04-18	12.140	12.140	11.840	11.840	9.264	11,815
2023-04-17	12.260	12.260	12.120	12.120	9.483	9,891
2023-04-14	11.960	11.960	11.960	11.960	9.358	276
2023-04-13	11.900	11.960	11.900	11.920	9.327	704
2023-04-11	12.320	12.480	12.060	12.060	9.436	12,813
2023-04-04	12.080	12.260	12.080	12.160	9.514	3,321
2023-04-03	11.700	11.720	11.700	11.720	9.170	660
2023-03-31	11.500	11.500	11.500	11.500	8.998	1,400
2023-03-30	11.500	11.620	11.500	11.620	9.092	602

← NewerPage 9 of 11 · 659 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.5000 NOK
2026-05-18	1.5000 NOK
2026-02-16	0.4000 NOK
2025-10-31	0.4000 NOK
2025-07-14	0.3500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.